Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 9,525 | 9,525 | 9,417.15 | 9,508.6 | 9,508.6 | +136.65 (+1.46%) | 33 |
14 Oct 2015 | INR | 9,524.95 | 9,524.95 | 9,255 | 9,371.95 | 9,371.95 | -128 (-1.35%) | 86 |
13 Oct 2015 | INR | 9,440 | 9,552.1 | 9,425 | 9,499.95 | 9,499.95 | +41.95 (+0.44%) | 1,730 |
12 Oct 2015 | INR | 9,620 | 9,620 | 9,440 | 9,458 | 9,458 | -165.75 (-1.72%) | 191 |
9 Oct 2015 | INR | 9,699.4 | 9,750 | 9,600 | 9,623.75 | 9,623.75 | +45.05 (+0.47%) | 2,048 |
8 Oct 2015 | INR | 9,400 | 9,690 | 9,400 | 9,578.7 | 9,578.7 | +200.55 (+2.14%) | 390 |
7 Oct 2015 | INR | 9,300 | 9,495 | 9,249 | 9,378.15 | 9,378.15 | -12.7 (-0.14%) | 166 |
6 Oct 2015 | INR | 9,260.5 | 9,435 | 9,260.5 | 9,390.85 | 9,390.85 | +145.7 (+1.58%) | 291 |
5 Oct 2015 | INR | 9,210 | 9,300 | 9,176.05 | 9,245.15 | 9,245.15 | +38.7 (+0.42%) | 133 |
1 Oct 2015 | INR | 9,230 | 9,254 | 9,082.4 | 9,206.45 | 9,206.45 | +22.55 (+0.25%) | 241 |
30 Sep 2015 | INR | 9,180 | 9,246 | 9,129 | 9,183.9 | 9,183.9 | +39.75 (+0.43%) | 90 |
29 Sep 2015 | INR | 9,149.95 | 9,149.95 | 8,999.05 | 9,144.15 | 9,144.15 | -35.85 (-0.39%) | 136 |
28 Sep 2015 | INR | 9,330.4 | 9,330.4 | 9,123 | 9,180 | 9,180 | -67.45 (-0.73%) | 74 |
24 Sep 2015 | INR | 9,050 | 9,368 | 9,040 | 9,247.45 | 9,247.45 | +267.2 (+2.98%) | 473 |
23 Sep 2015 | INR | 8,793.25 | 8,998 | 8,791 | 8,980.25 | 8,980.25 | +78.15 (+0.88%) | 29 |
22 Sep 2015 | INR | 8,955 | 9,000 | 8,800 | 8,902.1 | 8,902.1 | -82.05 (-0.91%) | 71 |
21 Sep 2015 | INR | 8,860 | 9,007 | 8,860 | 8,984.15 | 8,984.15 | -12.85 (-0.14%) | 29 |
18 Sep 2015 | INR | 8,956 | 9,000 | 8,955 | 8,997 | 8,997 | +95.65 (+1.07%) | 16 |
16 Sep 2015 | INR | 9,020 | 9,020 | 8,855.1 | 8,901.35 | 8,901.35 | +11.35 (+0.13%) | 102 |
15 Sep 2015 | INR | 8,870 | 8,900 | 8,805 | 8,890 | 8,890 | +67.45 (+0.76%) | 108 |
14 Sep 2015 | INR | 8,809.95 | 8,870.4 | 8,765.1 | 8,822.55 | 8,822.55 | +0.05 (+0.0%) | 133 |
11 Sep 2015 | INR | 8,750 | 8,826 | 8,750 | 8,822.5 | 8,822.5 | +143.15 (+1.65%) | 77 |
10 Sep 2015 | INR | 8,746.8 | 8,800 | 8,651 | 8,679.35 | 8,679.35 | -188.15 (-2.12%) | 121 |
9 Sep 2015 | INR | 8,755 | 8,885 | 8,650 | 8,867.5 | 8,867.5 | +223.55 (+2.59%) | 101 |
8 Sep 2015 | INR | 8,400 | 8,676.5 | 8,185.05 | 8,643.95 | 8,643.95 | +51 (+0.59%) | 505 |
7 Sep 2015 | INR | 8,465.3 | 8,603.75 | 8,465.3 | 8,592.95 | 8,592.95 | -42.85 (-0.50%) | 18 |
4 Sep 2015 | INR | 8,675 | 8,700 | 8,380.2 | 8,635.8 | 8,635.8 | -66.3 (-0.76%) | 206 |
3 Sep 2015 | INR | 8,728.25 | 8,800 | 8,650 | 8,702.1 | 8,702.1 | -50.55 (-0.58%) | 55 |
2 Sep 2015 | INR | 8,694.75 | 8,810.7 | 8,614.4 | 8,752.65 | 8,752.65 | +92.4 (+1.07%) | 70 |
1 Sep 2015 | INR | 8,744.15 | 8,744.15 | 8,601 | 8,660.25 | 8,660.25 | -187.35 (-2.12%) | 59 |